NCAB Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	50.800	51.300	49.160	51.250	49.069	219,162
2023-03-15	52.300	52.400	49.740	50.050	47.920	238,935
2023-03-14	52.850	52.900	51.500	52.300	50.075	331,129
2023-03-13	55.000	55.750	52.550	52.850	50.601	245,176
2023-03-10	56.800	57.150	55.250	55.600	53.234	86,983
2023-03-09	57.900	58.000	57.000	57.750	55.293	276,737
2023-03-08	58.400	58.600	57.350	57.900	55.436	231,114
2023-03-07	57.950	59.250	57.200	58.400	55.915	117,631
2023-03-06	57.650	57.850	56.150	57.800	55.341	205,802
2023-03-03	57.200	58.100	56.900	57.550	55.101	88,241
2023-03-02	57.800	58.300	56.550	57.150	54.718	82,327
2023-03-01	58.600	59.100	56.900	57.900	55.436	301,664
2023-02-28	56.450	59.050	55.450	58.600	56.107	226,590
2023-02-27	53.950	56.650	53.200	56.450	54.048	357,711
2023-02-24	55.800	56.300	53.250	54.200	51.894	323,751
2023-02-23	58.500	59.250	55.900	55.950	53.569	461,311
2023-02-22	56.700	58.300	56.150	58.200	55.724	280,721
2023-02-21	59.500	60.500	57.550	57.700	55.245	300,973
2023-02-20	62.100	62.100	58.600	60.000	57.447	1,021,615
2023-02-17	63.050	65.350	57.850	61.800	59.171	3,358,688
2023-02-16	74.800	75.500	71.550	72.850	69.750	135,769
2023-02-15	74.500	75.900	73.750	74.800	71.617	85,440
2023-02-14	72.500	74.900	72.500	74.300	71.139	304,357
2023-02-13	69.450	72.800	68.450	72.150	69.080	168,304
2023-02-10	70.500	70.500	67.800	69.450	66.495	97,927
2023-02-09	71.000	71.700	70.400	70.550	67.548	88,218
2023-02-08	72.350	72.900	70.450	70.550	67.548	131,165
2023-02-07	72.400	72.500	70.900	71.600	68.554	50,540
2023-02-06	73.450	73.450	71.700	72.400	69.320	89,879
2023-02-03	72.600	73.800	70.850	73.600	70.468	620,739
2023-02-02	67.750	73.150	67.750	73.000	69.894	557,884
2023-02-01	66.900	68.150	65.900	67.650	64.772	55,501
2023-01-31	67.800	67.850	65.450	66.900	64.054	65,297
2023-01-30	67.800	68.150	66.550	67.800	64.915	97,290
2023-01-27	67.000	67.750	65.750	67.700	64.819	417,791
2023-01-26	66.200	67.850	65.950	66.500	63.671	138,686
2023-01-25	68.350	68.500	65.600	66.150	63.335	293,988
2023-01-24	67.050	68.650	66.500	68.100	65.202	112,083
2023-01-23	66.250	67.400	65.400	66.950	64.101	127,393
2023-01-20	64.950	66.750	64.250	65.950	63.144	77,406
2023-01-19	66.400	66.550	64.050	64.650	61.899	87,752
2023-01-18	65.000	67.950	65.000	66.400	63.575	212,736
2023-01-17	65.650	66.200	64.250	64.750	61.995	106,546
2023-01-16	66.000	66.950	64.700	65.650	62.857	152,332
2023-01-13	69.000	69.050	66.350	66.650	63.814	264,300
2023-01-12	70.250	71.400	67.650	69.050	66.112	900,373
2023-01-11	69.850	73.450	69.850	70.150	67.165	844,248
2023-01-10	71.000	71.000	67.850	69.850	66.878	61,452
2023-01-09	68.000	71.400	68.000	70.350	67.357	506,272
2023-01-05	67.150	68.000	66.500	67.750	64.867	31,111
2023-01-04	66.450	67.500	65.750	67.300	64.437	207,615
2023-01-03	66.350	67.200	65.150	66.450	63.623	220,845
2023-01-02	65.600	66.600	63.950	65.800	63.000	53,242
2022-12-30	66.000	67.300	64.100	64.950	62.186	142,134
2022-12-29	64.250	65.550	62.200	65.550	62.761	101,340
2022-12-28	63.200	64.000	60.850	64.000	61.277	163,438
2022-12-27	62.500	65.000	62.150	63.200	60.511	101,195
2022-12-23	61.150	61.850	60.450	61.450	58.835	202,312
2022-12-22	62.750	63.250	60.900	61.150	58.548	103,402
2022-12-21	63.750	64.000	62.000	62.750	60.080	93,505

← NewerPage 16 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	1.1000 SEK
2024-05-10	1.1000 SEK
2023-05-10	1.1000 SEK
2022-09-30	0.3000 SEK
2022-05-04	0.3000 SEK
2021-12-16	10.0000 SEK
2021-05-11	5.0000 SEK
2019-05-15	45.0000 SEK
2019-05-14	4.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.